Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.88 | 20.64 | 19.81 | 20.19 | 99,526 | -0.14(-0.69%) |
Jan 29, 2015 | 20.00 | 20.37 | 19.55 | 20.33 | 30,312 | +0.22(+1.09%) |
Jan 28, 2015 | 21.44 | 21.59 | 19.98 | 20.11 | 42,486 | -1.55(-7.16%) |
Jan 27, 2015 | 21.65 | 22.13 | 21.56 | 21.66 | 29,460 | -0.35(-1.59%) |
Jan 26, 2015 | 21.92 | 22.27 | 21.77 | 22.01 | 31,408 | +0.01(+0.05%) |
Jan 23, 2015 | 21.57 | 22.11 | 21.22 | 22.00 | 31,722 | +0.44(+2.04%) |
Jan 22, 2015 | 21.27 | 21.62 | 20.84 | 21.56 | 29,628 | +0.43(+2.04%) |
Jan 21, 2015 | 20.60 | 21.38 | 20.60 | 21.13 | 39,375 | +0.51(+2.47%) |
Jan 20, 2015 | 20.42 | 20.86 | 19.71 | 20.62 | 36,213 | +0.00(+0.00%) |
Jan 16, 2015 | 19.35 | 20.63 | 19.35 | 20.62 | 39,677 | +1.13(+5.80%) |
Jan 15, 2015 | 20.39 | 20.43 | 19.45 | 19.49 | 35,368 | -0.74(-3.66%) |
Jan 14, 2015 | 19.56 | 20.40 | 19.55 | 20.23 | 31,075 | +0.44(+2.22%) |
Jan 13, 2015 | 19.68 | 20.20 | 19.47 | 19.79 | 48,401 | +0.09(+0.46%) |
Jan 12, 2015 | 20.21 | 20.21 | 19.10 | 19.70 | 37,508 | -0.58(-2.86%) |
Jan 09, 2015 | 20.80 | 20.86 | 19.88 | 20.28 | 56,966 | -0.58(-2.78%) |
Jan 08, 2015 | 21.23 | 21.62 | 20.72 | 20.86 | 51,545 | -0.21(-1.00%) |
Jan 07, 2015 | 21.32 | 21.37 | 20.49 | 21.07 | 34,683 | -0.10(-0.47%) |
Jan 06, 2015 | 22.21 | 22.48 | 21.00 | 21.17 | 50,916 | -1.09(-4.90%) |
Jan 05, 2015 | 22.87 | 22.87 | 22.02 | 22.26 | 43,266 | -0.73(-3.18%) |
Jan 02, 2015 | 22.99 | 23.37 | 22.71 | 22.99 | 31,031 | -0.05(-0.22%) |
Dec 31, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 70,000 | -0.08(-0.35%) |
Dec 30, 2014 | 23.02 | 23.26 | 23.01 | 23.12 | 26,008 | -0.13(-0.56%) |
Dec 29, 2014 | 22.63 | 23.30 | 22.63 | 23.25 | 34,510 | +0.69(+3.06%) |
Dec 26, 2014 | 22.25 | 22.78 | 22.22 | 22.56 | 26,272 | +0.30(+1.35%) |
Dec 24, 2014 | 22.03 | 22.26 | 22.26 | 22.26 | 26,600 | +0.04(+0.18%) |
Dec 23, 2014 | 22.29 | 22.61 | 22.05 | 22.22 | 29,495 | +0.16(+0.73%) |
Dec 22, 2014 | 21.81 | 22.34 | 21.48 | 22.06 | 30,863 | -0.05(-0.23%) |
Dec 19, 2014 | 22.06 | 22.50 | 21.91 | 22.11 | 156,839 | +0.05(+0.23%) |
Dec 18, 2014 | 21.93 | 22.25 | 21.62 | 22.06 | 88,428 | +0.56(+2.60%) |
Dec 17, 2014 | 21.23 | 21.85 | 21.23 | 21.50 | 125,916 | +0.27(+1.27%) |
Dec 16, 2014 | 21.24 | 21.80 | 20.66 | 21.23 | 86,019 | -0.18(-0.84%) |
Dec 15, 2014 | 21.83 | 22.04 | 21.28 | 21.41 | 42,749 | -0.49(-2.24%) |
Dec 12, 2014 | 21.50 | 22.13 | 21.37 | 21.90 | 54,297 | -0.04(-0.18%) |
Dec 11, 2014 | 22.50 | 22.83 | 21.88 | 21.94 | 46,013 | -0.57(-2.53%) |
Dec 10, 2014 | 22.93 | 23.19 | 22.50 | 22.51 | 52,031 | -0.73(-3.14%) |
Dec 09, 2014 | 21.71 | 23.33 | 21.71 | 23.24 | 53,437 | +1.44(+6.61%) |
Dec 08, 2014 | 23.19 | 23.19 | 21.65 | 21.80 | 64,021 | -1.59(-6.80%) |
Dec 05, 2014 | 22.93 | 23.89 | 22.93 | 23.39 | 27,523 | +0.36(+1.56%) |
Dec 04, 2014 | 22.68 | 23.46 | 22.49 | 23.03 | 25,824 | +0.20(+0.88%) |
Dec 03, 2014 | 22.55 | 23.36 | 22.12 | 22.83 | 25,483 | +0.50(+2.24%) |
Dec 02, 2014 | 22.00 | 22.61 | 22.00 | 22.33 | 56,162 | +0.30(+1.36%) |
Dec 01, 2014 | 23.06 | 23.06 | 22.01 | 22.03 | 88,687 | -1.13(-4.88%) |
Nov 28, 2014 | 24.16 | 24.16 | 23.16 | 23.16 | 50,557 | -1.45(-5.89%) |
Nov 26, 2014 | 24.50 | 24.61 | 24.61 | 24.61 | 50,300 | -0.01(-0.04%) |
Nov 25, 2014 | 25.35 | 25.54 | 24.33 | 24.62 | 41,405 | -0.71(-2.80%) |
Nov 24, 2014 | 25.36 | 25.59 | 25.07 | 25.33 | 25,544 | -0.11(-0.43%) |
Nov 21, 2014 | 26.06 | 26.14 | 25.19 | 25.44 | 37,723 | -0.15(-0.59%) |
Nov 20, 2014 | 25.04 | 25.81 | 25.04 | 25.59 | 24,928 | +0.42(+1.67%) |
Nov 19, 2014 | 26.21 | 26.21 | 24.88 | 25.17 | 55,700 | -1.08(-4.11%) |
Nov 18, 2014 | 26.46 | 26.76 | 26.03 | 26.25 | 71,465 | -0.22(-0.83%) |
Nov 17, 2014 | 26.58 | 26.99 | 26.29 | 26.47 | 129,078 | -0.28(-1.05%) |
Nov 14, 2014 | 26.69 | 26.94 | 26.33 | 26.75 | 79,621 | +0.25(+0.94%) |
Nov 13, 2014 | 26.44 | 27.02 | 25.98 | 26.50 | 100,460 | +0.11(+0.42%) |
Nov 12, 2014 | 26.17 | 26.62 | 26.05 | 26.39 | 62,791 | +0.06(+0.23%) |
Nov 11, 2014 | 26.49 | 26.70 | 25.68 | 26.33 | 78,154 | -0.13(-0.49%) |
Nov 10, 2014 | 25.23 | 26.50 | 24.82 | 26.46 | 115,109 | +1.61(+6.48%) |
Nov 07, 2014 | 23.59 | 24.85 | 23.40 | 24.85 | 53,133 | +1.09(+4.59%) |
Nov 06, 2014 | 24.15 | 24.15 | 22.76 | 23.76 | 48,456 | -0.73(-2.98%) |
Nov 05, 2014 | 24.00 | 24.84 | 23.61 | 24.49 | 49,561 | +0.85(+3.60%) |
Nov 04, 2014 | 25.04 | 25.27 | 23.51 | 23.64 | 76,850 | -1.38(-5.52%) |